Stroeer SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	52.875	53.350	51.950	52.275	46.097	70,446
2023-12-14	52.300	53.200	52.300	52.475	46.273	43,135
2023-12-13	52.150	52.150	51.650	52.025	45.877	26,363
2023-12-12	53.250	53.400	52.350	52.675	46.450	25,026
2023-12-11	53.450	53.450	53.000	53.150	46.869	20,911
2023-12-08	53.750	54.550	53.000	53.325	47.023	40,637
2023-12-07	54.575	54.850	53.900	54.100	47.706	28,501
2023-12-06	55.475	56.050	53.450	54.825	48.346	18,032
2023-12-05	53.775	54.200	53.650	53.925	47.552	14,662
2023-12-04	54.600	55.300	54.000	54.300	47.883	4,956
2023-12-01	54.400	54.400	54.052	54.325	47.905	3,228
2023-11-30	53.400	53.675	53.400	53.675	47.332	109,453
2023-11-29	52.575	53.500	52.450	53.025	46.758	561
2023-11-28	53.200	53.300	52.650	52.925	46.670	10,548
2023-11-27	53.075	53.800	52.600	53.250	46.957	17,035
2023-11-24	52.075	53.050	51.750	53.000	46.736	51,608
2023-11-23	52.600	52.650	51.900	52.075	45.921	25,891
2023-11-22	52.500	53.000	52.500	52.675	46.450	544
2023-11-21	52.300	52.800	51.650	52.500	46.295	51,972
2023-11-20	51.450	52.700	51.150	52.050	45.899	11,752
2023-11-17	51.525	52.050	51.100	51.725	45.612	1,634
2023-11-16	51.225	51.900	50.750	51.250	45.193	96,526
2023-11-15	51.425	51.900	51.050	51.800	45.678	23,078
2023-11-14	50.060	51.650	49.949	51.400	45.325	59,678
2023-11-13	49.670	50.100	48.480	50.050	44.135	28,823
2023-11-10	50.350	50.407	49.280	49.290	43.465	127,657
2023-11-09	48.800	50.500	48.800	50.125	44.201	99,037
2023-11-08	44.750	45.500	44.460	45.380	40.017	43,239
2023-11-07	43.910	44.580	43.560	44.450	39.197	9,018
2023-11-06	44.880	44.940	43.440	44.650	39.373	2,330
2023-11-03	44.520	45.040	44.340	44.580	39.311	14,839
2023-11-02	43.110	44.860	43.060	44.790	39.497	61,082
2023-11-01	43.500	43.580	43.000	43.030	37.945	1,239
2023-10-31	43.070	43.620	43.040	43.230	38.121	1,729
2023-10-30	43.530	43.960	43.080	43.320	38.200	5,033
2023-10-27	43.120	43.620	43.080	43.310	38.192	5,037
2023-10-26	43.267	43.267	42.908	43.190	38.086	2,192
2023-10-25	44.610	44.800	43.560	43.840	38.659	7,347
2023-10-24	44.120	44.910	43.920	44.910	39.602	5,752
2023-10-23	44.750	45.140	43.720	44.140	38.923	7,142
2023-10-20	44.520	44.980	43.920	44.720	39.435	5,006
2023-10-19	44.530	45.000	44.240	44.240	39.012	5,943
2023-10-18	44.010	44.620	43.960	44.240	39.012	18,637
2023-10-17	43.570	44.380	43.500	44.060	38.853	3,636
2023-10-16	42.810	43.800	42.580	43.410	38.280	10,432
2023-10-13	43.820	43.820	42.560	43.050	37.962	4,955
2023-10-12	43.950	44.800	43.880	43.940	38.747	14,805
2023-10-11	43.640	44.060	41.980	43.920	38.729	4,331
2023-10-10	42.880	43.920	42.880	43.690	38.527	6,255
2023-10-09	42.310	42.820	41.800	42.760	37.707	4,462
2023-10-06	42.100	42.360	41.880	42.010	37.045	1,355
2023-10-05	41.980	42.410	41.980	42.410	37.398	1,823
2023-10-04	41.920	43.000	41.920	42.230	37.239	17,070
2023-10-03	42.320	42.360	41.884	41.980	37.019	9,763
2023-10-02	43.650	43.820	41.860	42.530	37.504	65,764
2023-09-29	42.420	42.940	42.090	42.090	37.116	26,397
2023-09-28	42.340	42.380	41.900	42.150	37.169	2,434
2023-09-27	42.500	42.500	42.040	42.360	37.354	1,682
2023-09-26	43.070	43.102	42.592	42.960	37.883	41,533
2023-09-25	43.460	43.600	42.920	42.940	37.865	27,713

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.8500 EUR
2025-06-05	2.3000 EUR
2024-06-12	1.8500 EUR
2023-07-06	1.8500 EUR
2022-06-23	2.2500 EUR
2021-09-06	2.0000 EUR
2020-11-05	2.0000 EUR
2019-06-20	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.